ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-08-06 3223 top30,price

Browse Source
This commit is contained in:
ened
2025-08-06 18:02:06 +09:00
parent 633d25755c
commit c1f51dcb72
3223 changed files with 42315 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
203690/price/prices-20250801.csv Normal file
View File

@@ -0,0 +1,9 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250806,160720,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.27,0,0,4425,4425,4425,4425,4425,4425,4425,87,1325,500,0,5,1,17383395,769,-6.92,2.23,12,0.00,-639.00,1981.00,7540,20240802,-41.31,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,6860,-35.50,20240823,3815,15.99,20250120,0.00,Y,203690,500,86 억,,47204,N,N,0,N,00,N
20250806,150731,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.27,0,0,4425,4425,4425,4425,4425,4425,4425,87,1325,500,0,5,1,17383395,769,-6.92,2.23,12,0.00,-639.00,1981.00,7540,20240802,-41.31,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,6860,-35.50,20240823,3815,15.99,20250120,0.00,Y,203690,500,86 억,,47204,N,N,0,N,00,N
20250806,140733,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.27,0,0,4425,4425,4425,4425,4425,4425,4425,87,1325,500,0,5,1,17383395,769,-6.92,2.23,12,0.00,-639.00,1981.00,7540,20240802,-41.31,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,6860,-35.50,20240823,3815,15.99,20250120,0.00,Y,203690,500,86 억,,47204,N,N,0,N,00,N
20250806,130731,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.27,0,0,4425,4425,4425,4425,4425,4425,4425,87,1325,500,0,5,1,17383395,769,-6.92,2.23,12,0.00,-639.00,1981.00,7540,20240802,-41.31,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,6860,-35.50,20240823,3815,15.99,20250120,0.00,Y,203690,500,86 억,,47204,N,N,0,N,00,N
20250806,120728,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.27,0,0,4425,4425,4425,4425,4425,4425,4425,87,1325,500,0,5,1,17383395,769,-6.92,2.23,12,0.00,-639.00,1981.00,7540,20240802,-41.31,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,6860,-35.50,20240823,3815,15.99,20250120,0.00,Y,203690,500,86 억,,47204,N,N,0,N,00,N
20250806,110734,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.27,0,0,4425,4425,4425,4425,4425,4425,4425,87,1325,500,0,5,1,17383395,769,-6.92,2.23,12,0.00,-639.00,1981.00,7540,20240802,-41.31,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,6860,-35.50,20240823,3815,15.99,20250120,0.00,Y,203690,500,86 억,,47204,N,N,0,N,00,N
20250806,100732,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.27,0,0,4425,4425,4425,4425,4425,4425,4425,87,1325,500,0,5,1,17383395,769,-6.92,2.23,12,0.00,-639.00,1981.00,7540,20240802,-41.31,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,6860,-35.50,20240823,3815,15.99,20250120,0.00,Y,203690,500,86 억,,47204,N,N,0,N,00,N
20250806,090728,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.27,0,0,4425,4425,4425,4425,4425,4425,4425,87,1325,500,0,5,1,17383395,769,-6.92,2.23,12,0.00,-639.00,1981.00,7540,20240802,-41.31,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,6860,-35.50,20240823,3815,15.99,20250120,0.00,Y,203690,500,86 억,,47204,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250806 160720 58 100.00 KOSDAQ 종이·목재 N N N N N 4425 0 3 0.00 0 0 0.00 0 0 0 5750 3100 4425 0.00 0.27 0 0 4425 4425 4425 4425 4425 4425 4425 87 1325 500 0 5 1 17383395 769 -6.92 2.23 12 0.00 -639.00 1981.00 7540 20240802 -41.31 3815 20250120 15.99 6200 -28.63 20250108 3815 15.99 20250120 6860 -35.50 20240823 3815 15.99 20250120 0.00 Y 203690 500 86 억 47204 N N 0 N 00 N
3 20250806 150731 58 100.00 KOSDAQ 종이·목재 N N N N N 4425 0 3 0.00 0 0 0.00 0 0 0 5750 3100 4425 0.00 0.27 0 0 4425 4425 4425 4425 4425 4425 4425 87 1325 500 0 5 1 17383395 769 -6.92 2.23 12 0.00 -639.00 1981.00 7540 20240802 -41.31 3815 20250120 15.99 6200 -28.63 20250108 3815 15.99 20250120 6860 -35.50 20240823 3815 15.99 20250120 0.00 Y 203690 500 86 억 47204 N N 0 N 00 N
4 20250806 140733 58 100.00 KOSDAQ 종이·목재 N N N N N 4425 0 3 0.00 0 0 0.00 0 0 0 5750 3100 4425 0.00 0.27 0 0 4425 4425 4425 4425 4425 4425 4425 87 1325 500 0 5 1 17383395 769 -6.92 2.23 12 0.00 -639.00 1981.00 7540 20240802 -41.31 3815 20250120 15.99 6200 -28.63 20250108 3815 15.99 20250120 6860 -35.50 20240823 3815 15.99 20250120 0.00 Y 203690 500 86 억 47204 N N 0 N 00 N
5 20250806 130731 58 100.00 KOSDAQ 종이·목재 N N N N N 4425 0 3 0.00 0 0 0.00 0 0 0 5750 3100 4425 0.00 0.27 0 0 4425 4425 4425 4425 4425 4425 4425 87 1325 500 0 5 1 17383395 769 -6.92 2.23 12 0.00 -639.00 1981.00 7540 20240802 -41.31 3815 20250120 15.99 6200 -28.63 20250108 3815 15.99 20250120 6860 -35.50 20240823 3815 15.99 20250120 0.00 Y 203690 500 86 억 47204 N N 0 N 00 N
6 20250806 120728 58 100.00 KOSDAQ 종이·목재 N N N N N 4425 0 3 0.00 0 0 0.00 0 0 0 5750 3100 4425 0.00 0.27 0 0 4425 4425 4425 4425 4425 4425 4425 87 1325 500 0 5 1 17383395 769 -6.92 2.23 12 0.00 -639.00 1981.00 7540 20240802 -41.31 3815 20250120 15.99 6200 -28.63 20250108 3815 15.99 20250120 6860 -35.50 20240823 3815 15.99 20250120 0.00 Y 203690 500 86 억 47204 N N 0 N 00 N
7 20250806 110734 58 100.00 KOSDAQ 종이·목재 N N N N N 4425 0 3 0.00 0 0 0.00 0 0 0 5750 3100 4425 0.00 0.27 0 0 4425 4425 4425 4425 4425 4425 4425 87 1325 500 0 5 1 17383395 769 -6.92 2.23 12 0.00 -639.00 1981.00 7540 20240802 -41.31 3815 20250120 15.99 6200 -28.63 20250108 3815 15.99 20250120 6860 -35.50 20240823 3815 15.99 20250120 0.00 Y 203690 500 86 억 47204 N N 0 N 00 N
8 20250806 100732 58 100.00 KOSDAQ 종이·목재 N N N N N 4425 0 3 0.00 0 0 0.00 0 0 0 5750 3100 4425 0.00 0.27 0 0 4425 4425 4425 4425 4425 4425 4425 87 1325 500 0 5 1 17383395 769 -6.92 2.23 12 0.00 -639.00 1981.00 7540 20240802 -41.31 3815 20250120 15.99 6200 -28.63 20250108 3815 15.99 20250120 6860 -35.50 20240823 3815 15.99 20250120 0.00 Y 203690 500 86 억 47204 N N 0 N 00 N
9 20250806 090728 58 100.00 KOSDAQ 종이·목재 N N N N N 4425 0 3 0.00 0 0 0.00 0 0 0 5750 3100 4425 0.00 0.27 0 0 4425 4425 4425 4425 4425 4425 4425 87 1325 500 0 5 1 17383395 769 -6.92 2.23 12 0.00 -639.00 1981.00 7540 20240802 -41.31 3815 20250120 15.99 6200 -28.63 20250108 3815 15.99 20250120 6860 -35.50 20240823 3815 15.99 20250120 0.00 Y 203690 500 86 억 47204 N N 0 N 00 N